ITOT: iShares Core S&P Total U.S. Stock Market ETF
| $ 148.37 | |
| -1.57 -1.05% | |
| Open: | 149.23 | 
| High: | 149.73 | 
| Low: | 148.33 | 
| Volume: | 2,459,857 | 
$ 149.94
-0.11 -0.07%
| Open: | 150.32 | 
| High: | 150.56 | 
| Low: | 149.07 | 
| Volume: | 4,667,769 | 
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg | 
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 149.23 | 149.73 | 148.33 | 148.37 | 2,459,822 | -1.57 | -1.05 | 
| 2025-10-29 | 150.32 | 150.56 | 149.07 | 149.94 | 4,667,769 | -0.11 | -0.07 | 
| 2025-10-28 | 150.21 | 150.42 | 149.67 | 150.05 | 1,848,492 | +0.23 | +0.15 | 
| 2025-10-27 | 149.42 | 149.91 | 149.28 | 149.82 | 1,425,546 | +1.68 | +1.13 | 
| 2025-10-24 | 148.02 | 148.50 | 147.91 | 148.14 | 1,352,363 | +1.23 | +0.84 | 
| 2025-10-23 | 146.03 | 147.18 | 145.98 | 146.91 | 1,282,985 | +0.98 | +0.67 | 
| 2025-10-22 | 146.95 | 146.98 | 144.95 | 145.93 | 4,155,919 | -0.95 | -0.65 | 
| 2025-10-21 | 146.88 | 147.32 | 146.53 | 146.88 | 1,584,022 | 0.00 | 0.00 | 
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 150.56 On 2025-10-29 | 147.91 On 2025-10-24 | 1.46 | 0.99 | 150.56 On 2025-10-29 | 148.33 On 2025-10-30 | -1.48 | 149.26 | 
| 10D | 150.56 On 2025-10-29 | 143.92 On 2025-10-17 | 3.78 | 2.61 | 147.32 On 2025-10-21 | 144.95 On 2025-10-22 | -1.61 | 147.82 | 
| 20D | 150.56 On 2025-10-29 | 142.75 On 2025-10-10 | 1.96 | 1.34 | 147.47 On 2025-10-09 | 142.75 On 2025-10-10 | -3.20 | 146.77 | 
| WTD | 150.56 On 2025-10-29 | 148.33 On 2025-10-30 | 0.23 | 0.16 | 150.56 On 2025-10-29 | 148.33 On 2025-10-30 | -1.48 | 149.55 | 
| MTD | 150.56 On 2025-10-29 | 142.75 On 2025-10-10 | 2.72 | 1.87 | 147.47 On 2025-10-09 | 142.75 On 2025-10-10 | -3.20 | 146.73 | 
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,522.12 | -109.88 | -0.23 | 592,499,357 | 
| DJTA Dow Jones Transportation Average | 15,729.54 | +141.86 | +0.91 | 127,901,449 | 
| SPX S&P 500 Index | 6,822.34 | -68.25 | -0.99 | |
| OEX S&P 100 Index | 3,439.49 | -41.51 | -1.19 | |
| NDX NASDAQ 100 Index | 25,734.81 | -385.03 | -1.47 | |
| NYA NYSE Composite Index | 21,451.00 | -74.93 | -0.35 | |
| XAX NYSE AMEX Composite Index | 7,084.44 | -16.27 | -0.23 | |
| RUI RUSSELL 1000 Index | 3,719.26 | -38.54 | -1.03 | |
| RUT Russell 2000 Index | 2,465.95 | -18.85 | -0.76 | |
| RUA Russell 3000 Index | 3,868.20 | -39.62 | -1.01 | |
| VIX CBOE Volatility Index | 16.91 | -0.18 | -1.05 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.35 | +0.01 | +0.04 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.08 | -0.02 | -0.09 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 19.98 | +0.05 | +0.25 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 11,973.06 | -182.26 | -1.50 | 
Recent
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| RIOT Riot Blockchain Inc. | 21.09 | -1.08 | -4.87 | 19,938,320 | 
| SLYG SPDR S&P 600 Small Cap Growth ETF | 92.97 | -1.09 | -1.16 | 182,205 | 
| ETD Ethan Allen Interiors Inc. | 24.51 | -2.68 | -9.86 | 884,600 | 
| DTE DTE Energy Company | 138.06 | -0.80 | -0.58 | 1,930,693 | 
| ITOT iShares Core S&P Total U.S. Stock Market ETF | 148.37 | -1.57 | -1.05 | 2,459,857 |